Dorel Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.670	1.670	1.620	1.630	1.630	51,800
2026-04-24	1.690	1.690	1.670	1.670	1.670	2,100
2026-04-23	1.680	1.700	1.670	1.700	1.700	7,500
2026-04-22	1.710	1.730	1.710	1.730	1.730	1,200
2026-04-21	1.710	1.730	1.700	1.700	1.700	5,200
2026-04-20	1.700	1.720	1.670	1.720	1.720	16,000
2026-04-17	1.750	1.750	1.710	1.720	1.720	4,100
2026-04-16	1.690	1.730	1.660	1.670	1.670	14,000
2026-04-15	1.680	1.720	1.620	1.710	1.710	17,100
2026-04-14	1.650	1.770	1.640	1.770	1.770	15,300
2026-04-13	1.730	1.730	1.660	1.660	1.660	600
2026-04-10	1.720	1.740	1.650	1.680	1.680	7,300
2026-04-09	1.710	1.750	1.610	1.620	1.620	21,400
2026-04-08	1.800	1.800	1.670	1.720	1.720	9,400
2026-04-07	1.750	1.750	1.720	1.730	1.730	5,500
2026-04-06	1.850	1.880	1.790	1.790	1.790	7,000
2026-04-02	1.840	1.840	1.830	1.840	1.840	700
2026-04-01	1.800	1.820	1.730	1.820	1.820	2,300
2026-03-31	1.850	1.880	1.830	1.860	1.860	8,300
2026-03-30	1.790	1.900	1.790	1.840	1.840	15,300
2026-03-27	1.750	1.790	1.750	1.770	1.770	700
2026-03-26	1.810	1.820	1.730	1.770	1.770	6,200
2026-03-25	1.710	1.800	1.600	1.800	1.800	63,400
2026-03-24	1.630	1.730	1.630	1.730	1.730	22,400
2026-03-23	1.610	1.640	1.560	1.590	1.590	8,600
2026-03-20	1.600	1.680	1.550	1.590	1.590	43,900
2026-03-19	1.600	1.600	1.500	1.550	1.550	51,700
2026-03-18	1.670	1.670	1.580	1.580	1.580	32,000
2026-03-17	1.750	1.750	1.670	1.670	1.670	27,300
2026-03-16	1.760	1.770	1.740	1.750	1.750	10,200
2026-03-13	1.750	1.750	1.710	1.710	1.710	555
2026-03-12	1.810	1.810	1.720	1.750	1.750	1,723
2026-03-11	1.900	1.900	1.740	1.740	1.740	10,171
2026-03-10	1.720	1.930	1.720	1.800	1.800	34,727
2026-03-09	1.680	1.680	1.650	1.650	1.650	1,313
2026-03-06	1.700	1.710	1.650	1.650	1.650	1,200
2026-03-05	1.660	1.740	1.650	1.650	1.650	8,700
2026-03-04	1.680	1.680	1.660	1.660	1.660	800
2026-03-03	1.570	1.650	1.570	1.650	1.650	25,100
2026-03-02	1.740	1.750	1.580	1.750	1.750	26,400
2026-02-27	1.710	1.760	1.710	1.760	1.760	5,500
2026-02-26	1.760	1.770	1.660	1.680	1.680	11,600
2026-02-25	1.760	1.810	1.710	1.710	1.710	8,100
2026-02-24	1.750	1.830	1.740	1.740	1.740	27,400
2026-02-23	1.760	1.830	1.730	1.730	1.730	25,300
2026-02-20	1.750	1.840	1.750	1.780	1.780	12,300
2026-02-19	1.760	1.800	1.700	1.750	1.750	4,500
2026-02-18	1.830	1.830	1.580	1.740	1.740	7,300
2026-02-17	1.590	1.670	1.590	1.670	1.670	5,300
2026-02-13	1.650	1.710	1.600	1.600	1.600	11,700
2026-02-12	1.700	1.750	1.640	1.640	1.640	8,300
2026-02-11	1.870	1.880	1.700	1.700	1.700	39,300
2026-02-10	1.920	1.950	1.850	1.880	1.880	18,700
2026-02-09	1.940	1.940	1.910	1.920	1.920	18,400
2026-02-06	1.940	1.940	1.930	1.940	1.940	1,900
2026-02-05	1.940	1.950	1.920	1.930	1.930	1,600
2026-02-04	2.030	2.030	1.940	1.960	1.960	8,800
2026-02-03	2.000	2.030	1.950	1.950	1.950	5,200
2026-02-02	1.940	2.010	1.940	2.010	2.010	21,500
2026-01-30	1.980	2.020	1.940	1.990	1.990	19,800

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-02	15.2170 CAD
2019-08-29	0.2000 CAD
2019-05-30	0.2030 CAD
2019-03-27	0.2010 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.